AMZN261120P00300000
AMZN Nov 20 2026 300.00 Put
optionOPRA
EODOct 6, 2026
47.75USD-2.352%(-1.15)1Vol683OI
AMZN261120P00300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 47.75 | 47.75 | 47.75 | 47.75 | -2.352% | 1 | 684 | 0.000% |
| 2026-10-05 | 48.90 | 48.90 | 48.90 | 48.90 | -3.550% | 1 | 684 | -2.352% |
| 2026-10-02 | 50.70 | 50.70 | 50.70 | 50.70 | -0.783% | 3 | 684 | -5.819% |
| 2026-10-01 | 51.59 | 51.63 | 51.10 | 51.10 | +3.399% | 329 | 384 | -6.556% |
| 2026-09-30 | 49.42 | 49.42 | 49.42 | 49.42 | -10.064% | 1 | 383 | -3.379% |
| 2026-09-28 | 54.95 | 54.95 | 54.95 | 54.95 | +6.492% | 1 | 384 | -13.103% |
| 2026-09-25 | 51.60 | 51.60 | 51.60 | 51.60 | -0.463% | 2 | 382 | -7.461% |
| 2026-09-24 | 54.00 | 54.30 | 51.84 | 51.84 | +1.987% | 101 | 381 | -7.890% |
| 2026-09-23 | 50.83 | 50.83 | 50.83 | 50.83 | +10.260% | 100 | 381 | -6.059% |
| 2026-09-22 | 44.99 | 46.10 | 44.99 | 46.10 | +5.299% | 3 | 378 | +3.579% |
| 2026-09-21 | 43.62 | 43.78 | 43.62 | 43.78 | -8.410% | 2 | 376 | +9.068% |
| 2026-09-18 | 47.80 | 47.80 | 47.80 | 47.80 | -6.348% | 1 | 376 | -0.105% |
| 2026-09-17 | 50.00 | 51.04 | 50.00 | 51.04 | -4.366% | 41 | 373 | -6.446% |
| 2026-09-16 | 53.37 | 53.37 | 53.37 | 53.37 | +8.697% | 1 | 373 | -10.530% |
| 2026-09-14 | 48.90 | 49.50 | 48.90 | 49.10 | +9.476% | 22 | 353 | -2.749% |
| 2026-09-11 | 46.28 | 46.28 | 44.85 | 44.85 | -10.138% | 82 | 303 | +6.466% |
| 2026-09-10 | 49.91 | 49.91 | 49.91 | 49.91 | +0.889% | 1 | 302 | -4.328% |
| 2026-09-09 | 50.60 | 51.00 | 49.47 | 49.47 | +7.731% | 50 | 258 | -3.477% |
| 2026-09-08 | 45.50 | 45.92 | 45.50 | 45.92 | -3.711% | 9 | 258 | +3.985% |
| 2026-09-02 | 47.69 | 47.69 | 47.69 | 47.69 | -0.438% | 4 | 258 | +0.126% |
| 2026-09-01 | 48.00 | 48.00 | 47.90 | 47.90 | +23.901% | 93 | 196 | -0.313% |
| 2026-08-28 | 38.23 | 38.66 | 38.23 | 38.66 | -16.447% | 2 | 197 | +23.513% |
| 2026-08-27 | 46.05 | 46.35 | 46.05 | 46.27 | +5.255% | 3 | 197 | +3.199% |
| 2026-08-26 | 43.15 | 43.96 | 43.15 | 43.96 | +6.389% | 13 | 196 | +8.621% |
| 2026-08-24 | 41.45 | 41.45 | 41.32 | 41.32 | -7.665% | 11 | 185 | +15.561% |
| 2026-08-21 | 44.75 | 44.75 | 44.75 | 44.75 | +14.744% | 20 | 165 | +6.704% |
| 2026-08-19 | 39.00 | 39.00 | 39.00 | 39.00 | -12.261% | 1 | 165 | +22.436% |
| 2026-08-17 | 44.70 | 44.70 | 44.45 | 44.45 | +11.125% | 12 | 154 | +7.424% |
| 2026-08-13 | 40.00 | 40.00 | 40.00 | 40.00 | +6.326% | 2 | 154 | +19.375% |
| 2026-08-12 | 37.86 | 37.86 | 37.62 | 37.62 | +14.976% | 14 | 140 | +26.927% |
| 2026-08-11 | 32.72 | 32.72 | 32.72 | 32.72 | -6.860% | 3 | 137 | +45.935% |
| 2026-08-06 | 35.80 | 35.80 | 34.35 | 35.13 | -2.687% | 53 | 86 | +35.924% |
| 2026-08-05 | 32.00 | 36.10 | 32.00 | 36.10 | +9.927% | 12 | 84 | +32.271% |
| 2026-08-04 | 33.50 | 33.50 | 31.88 | 32.84 | +14.545% | 23 | 63 | +45.402% |
| 2026-08-03 | 32.95 | 32.95 | 28.65 | 28.67 | -48.730% | 26 | 70 | +66.550% |
| 2026-07-21 | 55.92 | 55.92 | 55.92 | 55.92 | -0.143% | 8 | 78 | -14.610% |
| 2026-07-17 | 56.00 | 56.00 | 56.00 | 56.00 | +8.738% | 1 | 79 | -14.732% |
| 2026-07-15 | 51.65 | 51.65 | 51.25 | 51.50 | -12.608% | 3 | 80 | -7.282% |
| 2026-07-10 | 55.22 | 58.93 | 55.22 | 58.93 | -1.190% | 9 | 71 | -18.972% |
| 2026-07-02 | 59.64 | 59.64 | 59.64 | 59.64 | -18.335% | 1 | 70 | -19.936% |
| 2026-06-26 | 73.03 | 73.03 | 73.03 | 73.03 | -0.246% | 1 | 70 | -34.616% |
| 2026-06-25 | 73.80 | 73.80 | 73.21 | 73.21 | +14.409% | 7 | 70 | -34.777% |
| 2026-06-10 | 63.99 | 63.99 | 63.99 | 63.99 | +4.576% | 1 | 70 | -25.379% |
| 2026-06-09 | 55.40 | 61.19 | 55.40 | 61.19 | +17.200% | 8 | 65 | -21.964% |
| 2026-06-02 | 52.21 | 52.21 | 52.21 | 52.21 | +25.838% | 10 | 56 | -8.542% |
| 2026-05-27 | 41.49 | 41.49 | 41.49 | 41.49 | -16.182% | 10 | 56 | +15.088% |
| 2026-05-19 | 49.50 | 49.50 | 49.50 | 49.50 | +23.134% | 10 | 49 | -3.535% |
| 2026-05-11 | 40.20 | 40.20 | 40.20 | 40.20 | -0.396% | 8 | 57 | +18.781% |
| 2026-05-08 | 40.36 | 40.36 | 40.36 | 40.36 | +6.491% | 8 | 49 | +18.310% |
| 2026-05-06 | 37.90 | 37.90 | 37.90 | 37.90 | -8.010% | 1 | 48 | +25.989% |
| 2026-05-04 | 41.05 | 42.40 | 41.05 | 41.20 | +0.122% | 4 | 48 | +15.898% |
| 2026-05-01 | 41.15 | 41.15 | 41.15 | 41.15 | -16.277% | 1 | 47 | +16.039% |
| 2026-04-29 | 48.85 | 49.15 | 47.55 | 49.15 | -2.189% | 18 | 41 | -2.848% |
| 2026-04-28 | 50.25 | 50.25 | 50.25 | 50.25 | -2.256% | 1 | 41 | -4.975% |
| 2026-04-24 | 51.41 | 51.41 | 51.41 | 51.41 | -1.683% | 1 | 40 | -7.119% |
| 2026-04-23 | 52.29 | 52.29 | 52.29 | 52.29 | -3.702% | 5 | 35 | -8.682% |
| 2026-04-17 | 54.27 | 54.30 | 54.27 | 54.30 | -10.248% | 32 | 29 | -12.063% |
| 2026-04-14 | 60.50 | 60.50 | 60.50 | 60.50 | -35.775% | 2 | 31 | -21.074% |
| 2026-03-31 | 94.20 | 94.20 | 94.20 | 94.20 | -4.317% | 2 | 31 | -49.310% |
| 2026-03-27 | 98.45 | 98.45 | 98.45 | 98.45 | -1.570% | 1 | 29 | -51.498% |
| 2026-02-17 | 100.02 | 100.02 | 100.02 | 100.02 | -0.970% | 1 | 29 | -52.260% |
| 2026-02-13 | 101.00 | 101.00 | 101.00 | 101.00 | +12.098% | 2 | 29 | -52.723% |
| 2026-02-06 | 90.10 | 90.10 | 90.10 | 90.10 | +28.494% | 1 | 29 | -47.003% |
| 2026-01-20 | 71.09 | 71.09 | 70.12 | 70.12 | +2.485% | 20 | 28 | -31.902% |
| 2026-01-16 | 68.42 | 68.42 | 68.42 | 68.42 | +0.618% | 8 | 8 | -30.210% |
| 2026-01-15 | 68.00 | 68.00 | 68.00 | 68.00 | 0.000% | 8 | 8 | -29.779% |